CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

18.10
0.15
(0.84%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-06-29) 		-2.20 -10.92% 582,600 44,500 0
17.90
20.15
18.10
2 tháng
(2026-06-01) 		-3.80 -17.49% 1,075,800 39,600 0
17.90
21.80
18.10
3 tháng
(2026-05-04) 		-3.94 -18.01% 1,612,800 -18,800 0
17.90
22.07
18.10
6 tháng
(2026-01-30) 		-6.41 -26.33% 3,943,100 -30,195 2.3
17.90
24.50
18.10
12 tháng
(2025-08-04) 		-2.57 -12.51% 14,876,600 222,962 8.5
17.90
25.19
18.10
24 tháng
(2024-08-08) 		4.84 36.93% 31,140,900 -1,803,909 -32.0
13.11
25.19
18.10
36 tháng
(2023-08-14) 		5.10 39.66% 35,640,600 -3,399,381 -58.5
12.05
25.19
18.10
60 tháng
(2021-08-24) 		8.54 90.73% 52,519,200 -1,637,341 -26.1
9.41
25.19
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2015
4.44
 17,220 4.44 4.50 4.44 0 2,500 -0.0
01/10/2015
4.44
 20,860 4.44 4.44 4.38 5,000 5,150 -0.0
30/09/2015
4.44
 26,020 4.44 4.44 4.41 24,800 7,000 0.2
29/09/2015
4.44
 17,490 4.47 4.47 4.38 0 0 0
28/09/2015
4.47
 30,160 4.44 4.47 4.44 20,000 6,300 0.2
25/09/2015
4.44
 21,690 4.41 4.47 4.38 0 2,000 -0.0
24/09/2015
4.41
 32,300 4.38 4.60 4.28 0 500 -0.0
23/09/2015
4.38
 2,520 4.38 4.38 4.34 0 0 0
22/09/2015
4.38
 12,910 4.38 4.38 4.31 0 0 0
21/09/2015
4.38
 63,580 4.34 4.38 4.31 500 1,500 -0.0
18/09/2015
4.34
 4,550 4.34 4.34 4.31 0 0 0
17/09/2015
4.34
 23,320 4.38 4.41 4.34 0 0 0
16/09/2015
4.38
 20,200 4.34 4.38 4.34 20,000 7,160 0.2
15/09/2015
4.34
 20,460 4.25 4.38 4.25 10,000 0 0.1
14/09/2015
4.25
 8,390 4.34 4.34 4.25 0 680 -0.0
11/09/2015
4.34
 53,960 4.31 4.38 4.28 0 39,160 -0.5
10/09/2015
4.31
 19,130 4.31 4.34 4.31 800 0 0.0
09/09/2015
4.31
 65,020 4.38 4.38 4.31 4,750 0 0.1
08/09/2015
4.38
 11,990 4.38 4.38 4.34 0 0 0
07/09/2015
4.38
 34,710 4.38 4.38 4.34 0 0 0
04/09/2015
4.38
 3,010 4.34 4.38 4.34 0 0 0
03/09/2015
4.34
 10,100 4.31 4.34 4.28 0 0 0
01/09/2015
4.31
 73,660 4.34 4.38 4.28 1,100 64,840 -0.9
31/08/2015
4.34
 7,820 4.38 4.38 4.34 0 0 0
28/08/2015
4.38
 115,810 4.38 4.44 4.34 5,500 0 0.1
27/08/2015
4.38
 45,150 4.38 4.44 4.38 8,700 0 0.1
26/08/2015
4.38
 26,310 4.34 4.41 4.34 14,510 0 0.2
25/08/2015
4.34
 40,780 4.28 4.38 4.15 9,110 0 0.1
24/08/2015
4.28
 7,190 4.41 4.41 4.28 0 0 0
21/08/2015
4.41
 102,000 4.47 4.47 4.34 2,000 0 0.0
20/08/2015
4.47
 21,640 4.44 4.47 4.44 1,310 0 0.0
19/08/2015
4.44
 28,460 4.44 4.44 4.41 0 0 0
18/08/2015
4.44
 67,750 4.41 4.44 4.34 0 0 0
17/08/2015
4.41
 51,700 4.47 4.47 4.34 3,380 0 0.0
14/08/2015
4.47
 18,090 4.44 4.50 4.44 0 0 0
13/08/2015
4.44
 48,350 4.50 4.50 4.41 6,340 0 0.1
12/08/2015
4.50
 38,020 4.47 4.50 4.41 0 0 0
11/08/2015
4.47
 55,090 4.50 4.63 4.47 0 0 0
10/08/2015
4.50
 21,650 4.57 4.63 4.50 1,000 0 0.0
07/08/2015
4.57
 67,800 4.44 4.57 4.44 0 0 0
06/08/2015
4.44
 32,510 4.53 4.53 4.44 0 0 0
05/08/2015
4.53
 58,970 4.44 4.60 4.47 36,000 0 0.5
04/08/2015
4.44
 19,300 4.44 4.47 4.44 0 0 0
03/08/2015
4.44
 13,850 4.53 4.53 4.41 0 0 0
31/07/2015
4.53
 12,620 4.47 4.57 4.50 7,500 0 0.1
30/07/2015
4.47
 25,710 4.44 4.53 4.47 0 0 0
29/07/2015
4.44
 47,340 4.50 4.50 4.41 0 0 0
28/07/2015
4.50
 27,270 4.50 4.50 4.41 1,210 0 0.0
27/07/2015
4.50
 105,890 4.50 4.50 4.38 0 0 0
24/07/2015
4.50
 75,250 4.57 4.60 4.44 6,000 0 0.1
23/07/2015
4.57
 75,760 4.69 4.69 4.57 0 0 0
22/07/2015
4.69
 180,050 4.69 4.72 4.63 0 8,270 -0.1
21/07/2015
4.69
 206,930 4.44 4.72 4.44 0 410 -0.0
20/07/2015
4.44
 68,130 4.41 4.47 4.38 0 0 0
17/07/2015
4.41
 18,540 4.38 4.41 4.34 0 0 0
16/07/2015
4.38
 11,900 4.38 4.38 4.31 0 0 0
15/07/2015
4.38
 53,210 4.41 4.41 4.34 0 0 0
14/07/2015
4.41
 68,140 4.44 4.44 4.38 8,700 0 0.1
13/07/2015
4.44
 28,840 4.44 4.44 4.38 0 11,040 -0.2
10/07/2015
4.44
 11,240 4.44 4.44 4.38 0 0 0
09/07/2015
4.44
 40,620 4.44 4.44 4.38 1,070 0 0.0
08/07/2015
4.44
 17,310 4.44 4.44 4.38 6,080 0 0.1
07/07/2015
4.44
 36,560 4.47 4.47 4.38 7,200 0 0.1
06/07/2015
4.47
 24,310 4.47 4.47 4.41 1,000 0 0.0
03/07/2015
4.47
 16,420 4.47 4.50 4.41 1,000 0 0.0
02/07/2015
4.47
 55,360 4.41 4.47 4.38 1,000 0 0.0
01/07/2015
4.41
 50,280 4.38 4.41 4.34 0 0 0
30/06/2015
4.38
 45,160 4.41 4.41 4.38 1,000 0 0.0
29/06/2015
4.41
 16,150 4.47 4.47 4.41 4,000 0 0.1
26/06/2015
4.47
 85,220 4.44 4.47 4.44 25,000 0 0.4
25/06/2015
4.44
 61,650 4.41 4.50 4.41 0 0 0
24/06/2015
4.41
 147,000 4.38 4.44 4.38 26,810 7,360 0.3
23/06/2015
4.38
 41,010 4.41 4.41 4.34 25,000 0 0.3
22/06/2015
4.41
 5,560 4.38 4.41 4.31 0 0 0
19/06/2015
4.38
 68,780 4.31 4.41 4.28 25,720 0 0.4
18/06/2015
4.31
 66,550 4.31 4.41 4.31 50,000 0 0.7
17/06/2015
4.31
 69,090 4.34 4.38 4.28 16,820 0 0.2
16/06/2015
4.34
 109,300 4.38 4.44 4.34 1,460 0 0.0
15/06/2015
4.38
 46,400 4.44 4.44 4.38 1,700 0 0.0
12/06/2015
4.44
 76,030 4.47 4.50 4.41 1,640 0 0.0
11/06/2015
4.47
 76,670 4.50 4.53 4.44 2,000 0 0.0
10/06/2015
4.50
 116,450 4.44 4.50 4.31 11,850 0 0.2
09/06/2015
4.44
 190,320 4.44 4.44 4.25 0 0 0
08/06/2015
4.44
 197,720 4.57 4.57 4.34 3,710 0 0.1
05/06/2015
4.57
 108,790 4.50 4.60 4.44 0 0 0
04/06/2015
4.50
 194,690 4.41 4.69 4.44 0 50,000 -0.7
03/06/2015
4.41
 410,230 4.12 4.41 4.06 0 249,910 -3.4
02/06/2015
4.12
 274,970 4.22 4.22 4.09 28,120 191,030 -2.1
01/06/2015
4.22
 93,550 4.34 4.34 4.19 1,460 15,000 -0.2
29/05/2015
4.34
 74,090 4.44 4.44 4.25 1,000 0 0.0
28/05/2015
4.44
 22,970 4.44 4.44 4.34 2,000 0 0.0
27/05/2015
4.44
 82,930 4.44 4.47 4.19 6,500 50,000 -0.6
26/05/2015
4.44
 123,400 4.44 4.50 4.41 9,100 50,000 -0.6
25/05/2015
4.44
 63,510 4.47 4.50 4.44 8,000 0 0.1
22/05/2015
4.47
 23,340 4.41 4.50 4.38 3,510 0 0.0
21/05/2015
4.41
 96,610 4.60 4.60 4.41 0 50,000 -0.7
20/05/2015: Cổ tức tiền mặt tỉ lệ: 16%
20/05/2015
4.60
 28,670 4.34 4.60 4.34 0 0 0
19/05/2015
4.34
 159,600 4.34 4.51 4.29 3,390 129,480 -1.9
18/05/2015
4.34
 156,540 4.43 4.43 4.32 13,660 82,290 -1.1
15/05/2015
4.43
 66,430 4.51 4.51 4.40 1,730 17,090 -0.2

Chính sách bảo mật | Điều khoản sử dụng |